YY Inc ADR (NQ: YY )

30.96 +0.71 (+2.35%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.50 85.32 80.34 82.07 2,376,825 -1.77(-2.11%)
Mar 30, 2021 82.20 88.87 81.45 83.84 2,404,511 +0.77(+0.93%)
Mar 29, 2021 83.85 84.41 81.37 83.07 3,144,973 -1.10(-1.31%)
Mar 26, 2021 86.61 90.00 80.50 84.17 6,264,905 -7.75(-8.43%)
Mar 25, 2021 92.90 97.33 91.42 91.92 1,475,223 -2.99(-3.15%)
Mar 24, 2021 98.29 98.39 93.15 94.91 2,142,491 -2.78(-2.84%)
Mar 23, 2021 99.71 99.71 97.37 97.68 653,604 -1.33(-1.34%)
Mar 22, 2021 98.88 100.91 97.83 99.02 993,964 -2.03(-2.01%)
Mar 19, 2021 101.58 103.11 99.82 101.05 832,549 +1.31(+1.32%)
Mar 18, 2021 100.75 102.52 99.35 99.73 585,504 -2.80(-2.73%)
Mar 17, 2021 100.26 103.43 98.53 102.54 617,283 +1.18(+1.17%)
Mar 16, 2021 103.79 103.79 100.32 101.35 885,993 +0.03(+0.03%)
Mar 15, 2021 104.30 104.30 99.65 101.33 1,164,727 -1.73(-1.68%)
Mar 12, 2021 105.51 105.99 101.88 103.06 1,405,740 -8.66(-7.75%)
Mar 11, 2021 105.92 112.48 104.37 111.72 2,452,559 +11.66(+11.66%)
Mar 10, 2021 103.32 105.59 99.18 100.06 1,423,641 -1.73(-1.70%)
Mar 09, 2021 100.70 103.32 99.10 101.79 1,292,456 +6.13(+6.41%)
Mar 08, 2021 100.01 101.35 94.37 95.66 1,539,057 -6.44(-6.30%)
Mar 05, 2021 103.89 104.13 94.65 102.10 1,535,248 -1.13(-1.09%)
Mar 04, 2021 104.89 106.83 100.70 103.23 1,635,040 -5.26(-4.85%)
Mar 03, 2021 110.55 111.83 106.64 108.49 983,673 -0.78(-0.71%)
Mar 02, 2021 111.34 113.51 108.81 109.27 958,296 -3.61(-3.20%)
Mar 01, 2021 108.35 114.18 107.70 112.88 1,418,385 +9.64(+9.34%)
Feb 26, 2021 103.73 107.07 100.59 103.24 1,628,096 +0.06(+0.06%)
Feb 25, 2021 106.35 108.92 102.56 103.17 1,080,232 -2.70(-2.55%)
Feb 24, 2021 107.20 107.20 104.19 105.87 1,194,075 -1.91(-1.77%)
Feb 23, 2021 104.73 107.98 98.81 107.78 2,337,204 +0.28(+0.26%)
Feb 22, 2021 106.23 112.67 105.36 107.50 2,463,407 -4.02(-3.60%)
Feb 19, 2021 122.55 122.57 111.47 111.52 2,488,854 -7.15(-6.03%)
Feb 18, 2021 116.47 119.08 113.99 118.67 2,927,571 -4.65(-3.77%)
Feb 17, 2021 126.73 126.96 116.90 123.32 2,143,999 -6.09(-4.71%)
Feb 16, 2021 120.26 130.36 120.00 129.42 2,949,186 +10.98(+9.27%)
Feb 12, 2021 117.47 121.08 114.02 118.44 1,871,465 -0.18(-0.16%)
Feb 11, 2021 113.84 121.32 111.84 118.62 1,624,067 +4.82(+4.23%)
Feb 10, 2021 111.83 115.38 109.22 113.81 2,212,617 +4.62(+4.23%)
Feb 09, 2021 101.45 111.06 101.15 109.18 2,522,075 +4.73(+4.53%)
Feb 08, 2021 106.93 115.80 103.36 104.45 4,396,954 +3.95(+3.93%)
Feb 05, 2021 98.51 100.94 93.39 100.50 1,806,255 +3.23(+3.32%)
Feb 04, 2021 98.51 100.92 95.32 97.27 3,017,966 +2.32(+2.44%)
Feb 03, 2021 88.91 96.04 87.47 94.95 2,900,423 +7.01(+7.98%)
Feb 02, 2021 86.03 88.60 85.21 87.94 1,319,493 +4.27(+5.11%)
Feb 01, 2021 82.26 85.74 82.02 83.67 1,398,262 +3.07(+3.81%)
Jan 29, 2021 81.87 82.57 80.53 80.59 1,350,351 -1.51(-1.83%)
Jan 28, 2021 82.14 82.55 80.08 82.10 1,446,452 -0.26(-0.32%)
Jan 27, 2021 77.78 84.67 77.18 82.36 2,896,851 +3.16(+3.99%)
Jan 26, 2021 81.88 82.83 77.74 79.20 1,270,441 -2.57(-3.15%)
Jan 25, 2021 81.14 85.28 79.60 81.77 2,290,462 +2.09(+2.63%)
Jan 22, 2021 78.88 81.21 78.60 79.68 1,658,703 -0.20(-0.25%)
Jan 21, 2021 79.51 80.49 77.44 79.88 1,856,275 +0.31(+0.39%)
Jan 20, 2021 81.76 81.87 78.59 79.58 1,588,133 -0.78(-0.97%)
Jan 19, 2021 81.14 81.14 78.93 80.36 801,943 +1.48(+1.88%)
Jan 15, 2021 79.68 80.32 78.57 78.88 1,043,370 +0.06(+0.08%)
Jan 14, 2021 78.97 79.87 77.70 78.81 1,316,761 +0.44(+0.56%)
Jan 13, 2021 75.91 79.17 75.30 78.38 1,954,828 +2.95(+3.91%)
Jan 12, 2021 72.87 76.09 72.41 75.43 1,547,744 +3.08(+4.26%)
Jan 11, 2021 72.08 73.99 71.07 72.34 1,067,933 +0.08(+0.11%)
Jan 08, 2021 70.69 72.92 69.96 72.27 917,631 +1.96(+2.79%)
Jan 07, 2021 69.52 70.44 68.77 70.30 762,588 +0.90(+1.30%)
Jan 06, 2021 71.23 71.71 68.69 69.40 816,987 -1.52(-2.15%)
Jan 05, 2021 69.05 71.16 69.05 70.93 670,577 +2.07(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.